Files
KissMeData/276730/min/candle-20240620.csv
2024-11-17 15:27:48 +09:00

719 lines
36 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,205600,13349081805,1539,1539,1539,1539,58637
20240620,205500,13349081805,1539,1539,1539,1539,0
20240620,205400,13349081805,1539,1539,1539,1539,0
20240620,205300,13349081805,1539,1539,1539,1539,0
20240620,205200,13349081805,1539,1539,1539,1539,0
20240620,205100,13349081805,1539,1539,1539,1539,0
20240620,205000,13349081805,1539,1539,1539,1539,0
20240620,204900,13349081805,1539,1539,1539,1539,0
20240620,204800,13349081805,1539,1539,1539,1539,0
20240620,204700,13349081805,1539,1539,1539,1539,0
20240620,204600,13349081805,1539,1539,1539,1539,0
20240620,204500,13349081805,1539,1539,1539,1539,0
20240620,204400,13349081805,1539,1539,1539,1539,0
20240620,204300,13349081805,1539,1539,1539,1539,0
20240620,204200,13349081805,1539,1539,1539,1539,0
20240620,204100,13349081805,1539,1539,1539,1539,0
20240620,204000,13349081805,1539,1539,1539,1539,0
20240620,203900,13349081805,1539,1539,1539,1539,0
20240620,203800,13349081805,1539,1539,1539,1539,0
20240620,203700,13349081805,1539,1539,1539,1539,0
20240620,203600,13349081805,1539,1539,1539,1539,0
20240620,203500,13349081805,1539,1539,1539,1539,0
20240620,203400,13349081805,1539,1539,1539,1539,0
20240620,203300,13349081805,1539,1539,1539,1539,0
20240620,203200,13349081805,1539,1539,1539,1539,0
20240620,203100,13349081805,1539,1539,1539,1539,0
20240620,203000,13349081805,1539,1539,1539,1539,0
20240620,202900,13349081805,1539,1539,1539,1539,0
20240620,202800,13349081805,1539,1539,1539,1539,0
20240620,202700,13349081805,1539,1539,1539,1539,0
20240620,202600,13349081805,1539,1539,1539,1539,58637
20240620,202500,13349081805,1539,1539,1539,1539,0
20240620,202400,13349081805,1539,1539,1539,1539,0
20240620,202300,13349081805,1539,1539,1539,1539,0
20240620,202200,13349081805,1539,1539,1539,1539,0
20240620,202100,13349081805,1539,1539,1539,1539,0
20240620,202000,13349081805,1539,1539,1539,1539,0
20240620,201900,13349081805,1539,1539,1539,1539,0
20240620,201800,13349081805,1539,1539,1539,1539,0
20240620,201700,13349081805,1539,1539,1539,1539,0
20240620,201600,13349081805,1539,1539,1539,1539,0
20240620,201500,13349081805,1539,1539,1539,1539,0
20240620,201400,13349081805,1539,1539,1539,1539,0
20240620,201300,13349081805,1539,1539,1539,1539,0
20240620,201200,13349081805,1539,1539,1539,1539,0
20240620,201100,13349081805,1539,1539,1539,1539,0
20240620,201000,13349081805,1539,1539,1539,1539,0
20240620,200900,13349081805,1539,1539,1539,1539,0
20240620,200800,13349081805,1539,1539,1539,1539,0
20240620,200700,13349081805,1539,1539,1539,1539,0
20240620,200600,13349081805,1539,1539,1539,1539,0
20240620,200500,13349081805,1539,1539,1539,1539,0
20240620,200400,13349081805,1539,1539,1539,1539,0
20240620,200300,13349081805,1539,1539,1539,1539,0
20240620,200200,13349081805,1539,1539,1539,1539,0
20240620,200100,13349081805,1539,1539,1539,1539,0
20240620,200000,13349081805,1539,1539,1539,1539,0
20240620,195900,13349081805,1539,1539,1539,1539,0
20240620,195800,13349081805,1539,1539,1539,1539,0
20240620,195700,13349081805,1539,1539,1539,1539,0
20240620,195600,13349081805,1539,1539,1539,1539,58637
20240620,195500,13349081805,1539,1539,1539,1539,0
20240620,195400,13349081805,1539,1539,1539,1539,0
20240620,195300,13349081805,1539,1539,1539,1539,0
20240620,195200,13349081805,1539,1539,1539,1539,0
20240620,195100,13349081805,1539,1539,1539,1539,0
20240620,195000,13349081805,1539,1539,1539,1539,0
20240620,194900,13349081805,1539,1539,1539,1539,0
20240620,194800,13349081805,1539,1539,1539,1539,0
20240620,194700,13349081805,1539,1539,1539,1539,0
20240620,194600,13349081805,1539,1539,1539,1539,0
20240620,194500,13349081805,1539,1539,1539,1539,0
20240620,194400,13349081805,1539,1539,1539,1539,0
20240620,194300,13349081805,1539,1539,1539,1539,0
20240620,194200,13349081805,1539,1539,1539,1539,0
20240620,194100,13349081805,1539,1539,1539,1539,0
20240620,194000,13349081805,1539,1539,1539,1539,0
20240620,193900,13349081805,1539,1539,1539,1539,0
20240620,193800,13349081805,1539,1539,1539,1539,0
20240620,193700,13349081805,1539,1539,1539,1539,0
20240620,193600,13349081805,1539,1539,1539,1539,0
20240620,193500,13349081805,1539,1539,1539,1539,0
20240620,193400,13349081805,1539,1539,1539,1539,0
20240620,193300,13349081805,1539,1539,1539,1539,0
20240620,193200,13349081805,1539,1539,1539,1539,0
20240620,193100,13349081805,1539,1539,1539,1539,0
20240620,193000,13349081805,1539,1539,1539,1539,0
20240620,192900,13349081805,1539,1539,1539,1539,0
20240620,192800,13349081805,1539,1539,1539,1539,0
20240620,192700,13349081805,1539,1539,1539,1539,0
20240620,192600,13349081805,1539,1539,1539,1539,58637
20240620,192500,13349081805,1539,1539,1539,1539,0
20240620,192400,13349081805,1539,1539,1539,1539,0
20240620,192300,13349081805,1539,1539,1539,1539,0
20240620,192200,13349081805,1539,1539,1539,1539,0
20240620,192100,13349081805,1539,1539,1539,1539,0
20240620,192000,13349081805,1539,1539,1539,1539,0
20240620,191900,13349081805,1539,1539,1539,1539,0
20240620,191800,13349081805,1539,1539,1539,1539,0
20240620,191700,13349081805,1539,1539,1539,1539,0
20240620,191600,13349081805,1539,1539,1539,1539,0
20240620,191500,13349081805,1539,1539,1539,1539,0
20240620,191400,13349081805,1539,1539,1539,1539,0
20240620,191300,13349081805,1539,1539,1539,1539,0
20240620,191200,13349081805,1539,1539,1539,1539,0
20240620,191100,13349081805,1539,1539,1539,1539,0
20240620,191000,13349081805,1539,1539,1539,1539,0
20240620,190900,13349081805,1539,1539,1539,1539,0
20240620,190800,13349081805,1539,1539,1539,1539,0
20240620,190700,13349081805,1539,1539,1539,1539,0
20240620,190600,13349081805,1539,1539,1539,1539,0
20240620,190500,13349081805,1539,1539,1539,1539,0
20240620,190400,13349081805,1539,1539,1539,1539,0
20240620,190300,13349081805,1539,1539,1539,1539,0
20240620,190200,13349081805,1539,1539,1539,1539,0
20240620,190100,13349081805,1539,1539,1539,1539,0
20240620,190000,13349081805,1539,1539,1539,1539,0
20240620,185900,13349081805,1539,1539,1539,1539,0
20240620,185800,13349081805,1539,1539,1539,1539,0
20240620,185700,13349081805,1539,1539,1539,1539,0
20240620,185600,13349081805,1539,1539,1539,1539,58637
20240620,185500,13349081805,1539,1539,1539,1539,0
20240620,185400,13349081805,1539,1539,1539,1539,0
20240620,185300,13349081805,1539,1539,1539,1539,0
20240620,185200,13349081805,1539,1539,1539,1539,0
20240620,185100,13349081805,1539,1539,1539,1539,0
20240620,185000,13349081805,1539,1539,1539,1539,0
20240620,184900,13349081805,1539,1539,1539,1539,0
20240620,184800,13349081805,1539,1539,1539,1539,0
20240620,184700,13349081805,1539,1539,1539,1539,0
20240620,184600,13349081805,1539,1539,1539,1539,0
20240620,184500,13349081805,1539,1539,1539,1539,0
20240620,184400,13349081805,1539,1539,1539,1539,0
20240620,184300,13349081805,1539,1539,1539,1539,0
20240620,184200,13349081805,1539,1539,1539,1539,0
20240620,184100,13349081805,1539,1539,1539,1539,0
20240620,184000,13349081805,1539,1539,1539,1539,0
20240620,183900,13349081805,1539,1539,1539,1539,0
20240620,183800,13349081805,1539,1539,1539,1539,0
20240620,183700,13349081805,1539,1539,1539,1539,0
20240620,183600,13349081805,1539,1539,1539,1539,0
20240620,183500,13349081805,1539,1539,1539,1539,0
20240620,183400,13349081805,1539,1539,1539,1539,0
20240620,183300,13349081805,1539,1539,1539,1539,0
20240620,183200,13349081805,1539,1539,1539,1539,0
20240620,183100,13349081805,1539,1539,1539,1539,0
20240620,183000,13349081805,1539,1539,1539,1539,0
20240620,182900,13349081805,1539,1539,1539,1539,0
20240620,182800,13349081805,1539,1539,1539,1539,0
20240620,182700,13349081805,1539,1539,1539,1539,0
20240620,182600,13349081805,1539,1539,1539,1539,58637
20240620,182500,13349081805,1539,1539,1539,1539,0
20240620,182400,13349081805,1539,1539,1539,1539,0
20240620,182300,13349081805,1539,1539,1539,1539,0
20240620,182200,13349081805,1539,1539,1539,1539,0
20240620,182100,13349081805,1539,1539,1539,1539,0
20240620,182000,13349081805,1539,1539,1539,1539,0
20240620,181900,13349081805,1539,1539,1539,1539,0
20240620,181800,13349081805,1539,1539,1539,1539,0
20240620,181700,13349081805,1539,1539,1539,1539,0
20240620,181600,13349081805,1539,1539,1539,1539,0
20240620,181500,13349081805,1539,1539,1539,1539,0
20240620,181400,13349081805,1539,1539,1539,1539,0
20240620,181300,13349081805,1539,1539,1539,1539,0
20240620,181200,13349081805,1539,1539,1539,1539,0
20240620,181100,13349081805,1539,1539,1539,1539,0
20240620,181000,13349081805,1539,1539,1539,1539,0
20240620,180900,13349081805,1539,1539,1539,1539,0
20240620,180800,13349081805,1539,1539,1539,1539,0
20240620,180700,13349081805,1539,1539,1539,1539,0
20240620,180600,13349081805,1539,1539,1539,1539,0
20240620,180500,13349081805,1539,1539,1539,1539,0
20240620,180400,13349081805,1539,1539,1539,1539,0
20240620,180300,13349081805,1539,1539,1539,1539,0
20240620,180200,13349081805,1539,1539,1539,1539,0
20240620,180100,13349081805,1539,1539,1539,1539,0
20240620,180000,13349081805,1539,1539,1539,1539,0
20240620,175900,13349081805,1539,1539,1539,1539,0
20240620,175800,13349081805,1539,1539,1539,1539,0
20240620,175700,13349081805,1539,1539,1539,1539,0
20240620,175600,13349081805,1539,1539,1539,1539,58637
20240620,175500,13349081805,1539,1539,1539,1539,0
20240620,175400,13349081805,1539,1539,1539,1539,0
20240620,175300,13349081805,1539,1539,1539,1539,0
20240620,175200,13349081805,1539,1539,1539,1539,0
20240620,175100,13349081805,1539,1539,1539,1539,0
20240620,175000,13349081805,1539,1539,1539,1539,0
20240620,174900,13349081805,1539,1539,1539,1539,0
20240620,174800,13349081805,1539,1539,1539,1539,0
20240620,174700,13349081805,1539,1539,1539,1539,0
20240620,174600,13349081805,1539,1539,1539,1539,0
20240620,174500,13349081805,1539,1539,1539,1539,0
20240620,174400,13349081805,1539,1539,1539,1539,0
20240620,174300,13349081805,1539,1539,1539,1539,0
20240620,174200,13349081805,1539,1539,1539,1539,0
20240620,174100,13349081805,1539,1539,1539,1539,0
20240620,174000,13349081805,1539,1539,1539,1539,0
20240620,173900,13349081805,1539,1539,1539,1539,0
20240620,173800,13349081805,1539,1539,1539,1539,0
20240620,173700,13349081805,1539,1539,1539,1539,0
20240620,173600,13349081805,1539,1539,1539,1539,0
20240620,173500,13349081805,1539,1539,1539,1539,0
20240620,173400,13349081805,1539,1539,1539,1539,0
20240620,173300,13349081805,1539,1539,1539,1539,0
20240620,173200,13349081805,1539,1539,1539,1539,0
20240620,173100,13349081805,1539,1539,1539,1539,0
20240620,173000,13349081805,1539,1539,1539,1539,0
20240620,172900,13349081805,1539,1539,1539,1539,0
20240620,172800,13349081805,1539,1539,1539,1539,0
20240620,172700,13349081805,1539,1539,1539,1539,0
20240620,172600,13349081805,1539,1539,1539,1539,58637
20240620,172500,13349081805,1539,1539,1539,1539,0
20240620,172400,13349081805,1539,1539,1539,1539,0
20240620,172300,13349081805,1539,1539,1539,1539,0
20240620,172200,13349081805,1539,1539,1539,1539,0
20240620,172100,13349081805,1539,1539,1539,1539,0
20240620,172000,13349081805,1539,1539,1539,1539,0
20240620,171900,13349081805,1539,1539,1539,1539,0
20240620,171800,13349081805,1539,1539,1539,1539,0
20240620,171700,13349081805,1539,1539,1539,1539,0
20240620,171600,13349081805,1539,1539,1539,1539,0
20240620,171500,13349081805,1539,1539,1539,1539,0
20240620,171400,13349081805,1539,1539,1539,1539,0
20240620,171300,13349081805,1539,1539,1539,1539,0
20240620,171200,13349081805,1539,1539,1539,1539,0
20240620,171100,13349081805,1539,1539,1539,1539,0
20240620,171000,13349081805,1539,1539,1539,1539,0
20240620,170900,13349081805,1539,1539,1539,1539,0
20240620,170800,13349081805,1539,1539,1539,1539,0
20240620,170700,13349081805,1539,1539,1539,1539,0
20240620,170600,13349081805,1539,1539,1539,1539,0
20240620,170500,13349081805,1539,1539,1539,1539,0
20240620,170400,13349081805,1539,1539,1539,1539,0
20240620,170300,13349081805,1539,1539,1539,1539,0
20240620,170200,13349081805,1539,1539,1539,1539,0
20240620,170100,13349081805,1539,1539,1539,1539,0
20240620,170000,13349081805,1539,1539,1539,1539,0
20240620,165900,13349081805,1539,1539,1539,1539,0
20240620,165800,13349081805,1539,1539,1539,1539,0
20240620,165700,13349081805,1539,1539,1539,1539,0
20240620,165600,13349081805,1539,1539,1539,1539,58637
20240620,165500,13349081805,1539,1539,1539,1539,0
20240620,165400,13349081805,1539,1539,1539,1539,0
20240620,165300,13349081805,1539,1539,1539,1539,0
20240620,165200,13349081805,1539,1539,1539,1539,0
20240620,165100,13349081805,1539,1539,1539,1539,0
20240620,165000,13349081805,1539,1539,1539,1539,0
20240620,164900,13349081805,1539,1539,1539,1539,0
20240620,164800,13349081805,1539,1539,1539,1539,0
20240620,164700,13349081805,1539,1539,1539,1539,0
20240620,164600,13349081805,1539,1539,1539,1539,0
20240620,164500,13349081805,1539,1539,1539,1539,0
20240620,164400,13349081805,1539,1539,1539,1539,0
20240620,164300,13349081805,1539,1539,1539,1539,0
20240620,164200,13349081805,1539,1539,1539,1539,0
20240620,164100,13349081805,1539,1539,1539,1539,0
20240620,164000,13349081805,1539,1539,1539,1539,0
20240620,163900,13349081805,1539,1539,1539,1539,0
20240620,163800,13349081805,1539,1539,1539,1539,0
20240620,163700,13349081805,1539,1539,1539,1539,0
20240620,163600,13349081805,1539,1539,1539,1539,0
20240620,163500,13349081805,1539,1539,1539,1539,0
20240620,163400,13349081805,1539,1539,1539,1539,0
20240620,163300,13349081805,1539,1539,1539,1539,0
20240620,163200,13349081805,1539,1539,1539,1539,0
20240620,163100,13349081805,1539,1539,1539,1539,0
20240620,163000,13349081805,1539,1539,1539,1539,0
20240620,162900,13349081805,1539,1539,1539,1539,0
20240620,162800,13349081805,1539,1539,1539,1539,0
20240620,162700,13349081805,1539,1539,1539,1539,0
20240620,162600,13349081805,1539,1539,1539,1539,58637
20240620,162500,13349081805,1539,1539,1539,1539,0
20240620,162400,13349081805,1539,1539,1539,1539,0
20240620,162300,13349081805,1539,1539,1539,1539,0
20240620,162200,13349081805,1539,1539,1539,1539,0
20240620,162100,13349081805,1539,1539,1539,1539,0
20240620,162000,13349081805,1539,1539,1539,1539,0
20240620,161900,13349081805,1539,1539,1539,1539,0
20240620,161800,13349081805,1539,1539,1539,1539,0
20240620,161700,13349081805,1539,1539,1539,1539,0
20240620,161600,13349081805,1539,1539,1539,1539,0
20240620,161500,13349081805,1539,1539,1539,1539,0
20240620,161400,13349081805,1539,1539,1539,1539,0
20240620,161300,13349081805,1539,1539,1539,1539,0
20240620,161200,13349081805,1539,1539,1539,1539,0
20240620,161100,13349081805,1539,1539,1539,1539,0
20240620,161000,13349081805,1539,1539,1539,1539,0
20240620,160900,13349081805,1539,1539,1539,1539,0
20240620,160800,13349081805,1539,1539,1539,1539,0
20240620,160700,13349081805,1539,1539,1539,1539,0
20240620,160600,13349081805,1539,1539,1539,1539,0
20240620,160500,13349081805,1539,1539,1539,1539,0
20240620,160400,13349081805,1539,1539,1539,1539,0
20240620,160300,13349081805,1539,1539,1539,1539,0
20240620,160200,13349081805,1539,1539,1539,1539,0
20240620,160100,13349081805,1539,1539,1539,1539,0
20240620,160000,13349081805,1539,1539,1539,1539,0
20240620,155900,13349081805,1539,1539,1539,1539,0
20240620,155800,13349081805,1539,1539,1539,1539,0
20240620,155700,13349081805,1539,1539,1539,1539,0
20240620,155600,13349081805,1539,1539,1539,1539,58637
20240620,155500,13349081805,1539,1539,1539,1539,0
20240620,155400,13349081805,1539,1539,1539,1539,0
20240620,155300,13349081805,1539,1539,1539,1539,0
20240620,155200,13349081805,1539,1539,1539,1539,0
20240620,155100,13349081805,1539,1539,1539,1539,0
20240620,155000,13349081805,1539,1539,1539,1539,0
20240620,154900,13349081805,1539,1539,1539,1539,0
20240620,154800,13349081805,1539,1539,1539,1539,0
20240620,154700,13349081805,1539,1539,1539,1539,0
20240620,154600,13349081805,1539,1539,1539,1539,0
20240620,154500,13349081805,1539,1539,1539,1539,0
20240620,154400,13349081805,1539,1539,1539,1539,0
20240620,154300,13349081805,1539,1539,1539,1539,0
20240620,154200,13349081805,1539,1539,1539,1539,0
20240620,154100,13349081805,1539,1539,1539,1539,0
20240620,154000,13349081805,1539,1539,1539,1539,0
20240620,153900,13349081805,1539,1539,1539,1539,0
20240620,153800,13349081805,1539,1539,1539,1539,0
20240620,153700,13349081805,1539,1539,1539,1539,0
20240620,153600,13349081805,1539,1539,1539,1539,0
20240620,153500,13349081805,1539,1539,1539,1539,0
20240620,153400,13349081805,1539,1539,1539,1539,0
20240620,153300,13349081805,1539,1539,1539,1539,0
20240620,153200,13349081805,1539,1539,1539,1539,0
20240620,153100,13349081805,1539,1539,1539,1539,0
20240620,153000,13349081805,1539,1539,1539,1539,58637
20240620,152900,13258839462,1543,1543,1543,1543,0
20240620,152800,13258839462,1543,1543,1543,1543,0
20240620,152700,13258839462,1543,1543,1543,1543,0
20240620,152600,13258839462,1543,1543,1543,1543,0
20240620,152500,13258839462,1543,1543,1543,1543,0
20240620,152400,13258839462,1543,1543,1543,1543,0
20240620,152300,13258839462,1543,1543,1543,1543,0
20240620,152200,13258839462,1543,1543,1543,1543,0
20240620,152100,13258839462,1543,1543,1543,1543,0
20240620,152000,13258839462,1543,1543,1543,1543,0
20240620,151900,13258839462,1543,1546,1547,1542,20150
20240620,151800,13227705067,1547,1545,1548,1544,5007
20240620,151700,13219961350,1548,1547,1548,1543,7606
20240620,151600,13208202514,1546,1546,1547,1546,3960
20240620,151500,13202080347,1546,1548,1550,1546,30637
20240620,151400,13154706710,1550,1552,1552,1550,10184
20240620,151300,13138919348,1552,1554,1554,1552,9101
20240620,151200,13124793298,1553,1550,1554,1550,5451
20240620,151100,13116332313,1550,1549,1551,1547,6583
20240620,151000,13106129540,1549,1545,1549,1545,15054
20240620,150900,13082850435,1545,1543,1545,1543,13209
20240620,150800,13062460073,1543,1540,1543,1536,23804
20240620,150700,13025798805,1540,1537,1540,1535,6213
20240620,150600,13016253468,1534,1539,1539,1530,26785
20240620,150500,12975211664,1539,1538,1539,1538,2030
20240620,150400,12972089501,1540,1539,1540,1538,3436
20240620,150300,12966800474,1538,1540,1540,1538,2867
20240620,150200,12962387429,1540,1543,1543,1540,1935
20240620,150100,12959407520,1543,1543,1543,1540,224
20240620,150000,12959062152,1543,1541,1543,1538,665
20240620,145900,12958037009,1539,1539,1543,1539,1441
20240620,145800,12955818624,1544,1534,1545,1533,8985
20240620,145700,12942001071,1535,1540,1541,1535,19906
20240620,145600,12911382478,1541,1543,1547,1540,20552
20240620,145500,12879711328,1545,1547,1547,1544,2377
20240620,145400,12876038729,1547,1547,1547,1547,1000
20240620,145300,12874491729,1547,1548,1548,1543,4039
20240620,145200,12868253547,1545,1549,1549,1545,1300
20240620,145100,12866241047,1549,1551,1551,1542,702
20240620,145000,12865153146,1542,1540,1551,1540,2589
20240620,144900,12861145264,1542,1551,1551,1540,7318
20240620,144800,12849862227,1543,1551,1552,1543,10708
20240620,144700,12833319237,1546,1547,1552,1546,9891
20240620,144600,12818021537,1547,1552,1552,1547,8627
20240620,144500,12804654292,1554,1554,1554,1552,330
20240620,144400,12804141478,1554,1553,1554,1552,238
20240620,144300,12803772085,1554,1553,1554,1553,967
20240620,144200,12802269380,1553,1555,1555,1551,52
20240620,144100,12802188558,1555,1549,1555,1549,3026
20240620,144000,12797493558,1549,1550,1551,1549,1965
20240620,143900,12794448806,1551,1551,1552,1550,1297
20240620,143800,12792438421,1550,1549,1552,1549,62
20240620,143700,12792342357,1552,1552,1552,1549,2907
20240620,143600,12787838654,1548,1550,1552,1548,8842
20240620,143500,12774142272,1550,1550,1552,1550,811
20240620,143400,12772885217,1550,1552,1552,1548,3756
20240620,143300,12767063892,1550,1553,1553,1550,1172
20240620,143200,12765246299,1550,1550,1550,1550,518
20240620,143100,12764443399,1550,1553,1553,1550,2771
20240620,143000,12760147122,1556,1559,1559,1553,1249
20240620,142900,12758204380,1556,1552,1556,1550,24283
20240620,142800,12720538840,1552,1550,1552,1550,6069
20240620,142700,12711126485,1550,1551,1553,1547,16158
20240620,142600,12686087508,1553,1550,1554,1550,3053
20240620,142500,12681348652,1552,1553,1553,1550,600
20240620,142400,12680417640,1550,1553,1554,1550,4194
20240620,142300,12673916819,1554,1550,1554,1550,4024
20240620,142200,12667679594,1550,1550,1550,1548,2758
20240620,142100,12663406719,1550,1554,1554,1550,2042
20240620,142000,12660241615,1550,1555,1555,1550,5004
20240620,141900,12652485405,1550,1555,1555,1550,7242
20240620,141800,12641239401,1559,1559,1560,1556,1347
20240620,141700,12639138777,1557,1557,1560,1557,1547
20240620,141600,12636729296,1557,1558,1560,1557,3642
20240620,141500,12631048375,1558,1560,1560,1558,1355
20240620,141400,12628934967,1559,1553,1559,1553,1314
20240620,141300,12626889403,1553,1558,1558,1553,1279
20240620,141200,12624902683,1549,1560,1560,1549,3473
20240620,141100,12619500080,1561,1564,1564,1550,23511
20240620,141000,12583030947,1564,1564,1564,1557,788
20240620,140900,12581801471,1564,1564,1564,1564,3127
20240620,140800,12576910843,1564,1568,1568,1564,3626
20240620,140700,12571234670,1568,1570,1570,1568,2624
20240620,140600,12567116594,1570,1570,1571,1569,15646
20240620,140500,12542552083,1570,1571,1571,1570,4997
20240620,140400,12534706218,1570,1574,1574,1570,3303
20240620,140300,12529512354,1574,1562,1574,1562,55818
20240620,140200,12441943611,1561,1560,1561,1559,4358
20240620,140100,12435146636,1560,1560,1560,1559,3166
20240620,140000,12430209076,1560,1565,1565,1560,6002
20240620,135900,12420832117,1565,1561,1565,1560,17818
20240620,135800,12392995589,1560,1556,1560,1550,15987
20240620,135700,12368099847,1556,1556,1556,1555,311
20240620,135600,12367616062,1556,1555,1556,1555,508
20240620,135500,12366826015,1549,1548,1555,1548,911
20240620,135400,12365410087,1555,1553,1555,1553,8406
20240620,135300,12352344239,1553,1553,1553,1546,133
20240620,135200,12352137781,1546,1551,1555,1545,4098
20240620,135100,12345802376,1555,1557,1557,1555,9815
20240620,135000,12330530965,1556,1556,1557,1555,3019
20240620,134900,12325834780,1555,1550,1555,1550,3988
20240620,134800,12319636060,1551,1549,1551,1549,2156
20240620,134700,12316293620,1550,1550,1550,1550,627
20240620,134600,12315321770,1550,1550,1550,1550,1
20240620,134500,12315320220,1550,1544,1551,1544,310
20240620,134400,12314841408,1544,1544,1551,1544,1102
20240620,134300,12313139235,1544,1550,1550,1544,7374
20240620,134200,12301745554,1551,1546,1551,1546,2732
20240620,134100,12297519014,1547,1549,1549,1547,1103
20240620,134000,12295811547,1549,1548,1549,1544,842
20240620,133900,12294508413,1548,1544,1549,1543,3215
20240620,133800,12289545733,1544,1546,1550,1544,14095
20240620,133700,12267765993,1546,1554,1554,1546,2483
20240620,133600,12263924323,1547,1548,1552,1545,2550
20240620,133500,12259971259,1545,1550,1550,1545,18167
20240620,133400,12231835758,1551,1553,1555,1551,5408
20240620,133300,12223441849,1556,1554,1558,1553,1036
20240620,133200,12221832234,1556,1557,1557,1554,2816
20240620,133100,12217449842,1558,1562,1562,1552,5941
20240620,133000,12208223675,1554,1560,1567,1554,16857
20240620,132900,12181973551,1567,1559,1569,1558,5830
20240620,132800,12172873577,1569,1570,1570,1559,9639
20240620,132700,12157804546,1565,1568,1570,1560,14063
20240620,132600,12135760004,1567,1558,1568,1558,9921
20240620,132500,12120261267,1558,1558,1559,1558,1825
20240620,132400,12117416586,1559,1559,1559,1558,258
20240620,132300,12117014461,1558,1561,1561,1558,3198
20240620,132200,12112026785,1563,1562,1563,1560,2178
20240620,132100,12108626497,1564,1564,1564,1563,1072
20240620,132000,12106949890,1564,1563,1565,1562,2098
20240620,131900,12103670060,1563,1567,1567,1563,3501
20240620,131800,12098189780,1567,1569,1570,1567,6417
20240620,131700,12088123636,1571,1569,1572,1569,1436
20240620,131600,12085870511,1572,1575,1575,1569,5942
20240620,131500,12076541768,1575,1574,1576,1569,27994
20240620,131400,12032485287,1575,1571,1575,1571,31838
20240620,131300,11982378692,1571,1569,1572,1566,11511
20240620,131200,11964295289,1570,1572,1572,1570,2259
20240620,131100,11960745104,1572,1569,1572,1562,21965
20240620,131000,11926265824,1569,1560,1570,1560,22592
20240620,130900,11890876765,1562,1565,1565,1555,29150
20240620,130800,11845358370,1565,1555,1565,1555,21253
20240620,130700,11812155200,1560,1554,1563,1554,37878
20240620,130600,11753063731,1554,1557,1557,1553,2224
20240620,130500,11749604820,1558,1559,1559,1557,1730
20240620,130400,11746910613,1559,1560,1560,1558,7722
20240620,130300,11734866426,1560,1559,1560,1556,5569
20240620,130200,11726193797,1560,1560,1560,1557,566
20240620,130100,11725310840,1560,1560,1560,1560,979
20240620,130000,11723783600,1555,1556,1560,1555,17666
20240620,125900,11696232298,1556,1561,1561,1556,1998
20240620,125800,11693121570,1561,1560,1561,1558,1557
20240620,125700,11690692699,1557,1557,1563,1557,3203
20240620,125600,11685701576,1552,1557,1557,1552,3237
20240620,125500,11680675617,1557,1547,1559,1547,9794
20240620,125400,11665467667,1547,1554,1554,1547,5828
20240620,125300,11656440434,1554,1547,1555,1545,5086
20240620,125200,11648555073,1545,1555,1555,1545,18702
20240620,125100,11619567054,1555,1558,1558,1555,505
20240620,125000,11618781083,1558,1556,1558,1551,3951
20240620,124900,11612645670,1555,1558,1558,1555,100
20240620,124800,11612489999,1558,1555,1558,1550,13184
20240620,124700,11592032706,1555,1557,1559,1555,2038
20240620,124600,11588862405,1557,1559,1559,1556,5320
20240620,124500,11580574935,1559,1561,1562,1557,6964
20240620,124400,11569719260,1563,1557,1564,1557,711
20240620,124300,11568611530,1558,1555,1564,1555,2772
20240620,124200,11564288774,1559,1555,1559,1553,3388
20240620,124100,11559020800,1555,1555,1556,1553,3802
20240620,124000,11553111924,1555,1554,1558,1553,4497
20240620,123900,11546119955,1555,1559,1560,1555,9977
20240620,123800,11530581253,1559,1562,1565,1559,8435
20240620,123700,11517418521,1562,1565,1570,1560,13797
20240620,123600,11495864059,1565,1571,1571,1565,3005
20240620,123500,11491158747,1571,1570,1573,1568,1526
20240620,123400,11488761005,1565,1569,1574,1564,8019
20240620,123300,11476193116,1569,1569,1569,1564,1497
20240620,123200,11473846926,1567,1573,1575,1567,13014
20240620,123100,11453389799,1573,1571,1575,1571,8960
20240620,123000,11439290449,1571,1569,1571,1569,4511
20240620,122900,11432205405,1569,1567,1569,1567,2167
20240620,122800,11428806981,1567,1567,1568,1566,3230
20240620,122700,11423745580,1567,1568,1568,1567,2333
20240620,122600,11420087563,1568,1570,1570,1568,3235
20240620,122500,11415009702,1570,1574,1575,1570,4487
20240620,122400,11407949225,1575,1574,1575,1568,7027
20240620,122300,11396892137,1575,1563,1575,1563,8603
20240620,122200,11383399449,1563,1570,1575,1563,4979
20240620,122100,11375598271,1575,1576,1576,1568,20098
20240620,122000,11343969430,1577,1574,1578,1574,13386
20240620,121900,11322866893,1576,1577,1577,1574,477
20240620,121800,11322115105,1577,1575,1578,1571,3155
20240620,121700,11317145647,1575,1565,1579,1565,33418
20240620,121600,11264574878,1564,1565,1566,1564,3205
20240620,121500,11259559511,1565,1569,1569,1565,1955
20240620,121400,11256496073,1567,1565,1569,1565,2666
20240620,121300,11252318423,1567,1568,1570,1565,13563
20240620,121200,11231058119,1568,1570,1573,1565,5410
20240620,121100,11222576686,1570,1571,1573,1568,2401
20240620,121000,11218807476,1570,1570,1576,1568,9495
20240620,120900,11203867768,1577,1575,1579,1565,25547
20240620,120800,11163668665,1575,1574,1576,1565,24944
20240620,120700,11124417813,1570,1576,1576,1565,10929
20240620,120600,11107257779,1576,1552,1577,1552,62314
20240620,120500,11009677193,1557,1557,1559,1557,3313
20240620,120400,11004518831,1557,1551,1557,1551,1921
20240620,120300,11001536125,1551,1548,1551,1547,2181
20240620,120200,10998159548,1550,1560,1560,1550,10046
20240620,120100,10982525363,1559,1559,1561,1559,9262
20240620,120000,10968071203,1562,1562,1562,1558,563
20240620,115900,10967193997,1562,1558,1564,1556,22518
20240620,115800,10932045090,1555,1551,1557,1551,5283
20240620,115700,10923830857,1551,1556,1556,1549,2620
20240620,115600,10919769406,1548,1547,1558,1547,49127
20240620,115500,10843609914,1547,1540,1547,1540,9079
20240620,115400,10829607716,1540,1541,1543,1540,3603
20240620,115300,10824058477,1540,1544,1544,1540,643
20240620,115200,10823068253,1540,1540,1544,1540,402
20240620,115100,10822449169,1545,1541,1545,1540,1656
20240620,115000,10819898750,1540,1541,1541,1540,874
20240620,114900,10818552784,1540,1547,1547,1540,1564
20240620,114800,10816134494,1547,1547,1547,1540,183
20240620,114700,10815851400,1547,1547,1548,1547,3788
20240620,114600,10809991363,1547,1538,1547,1538,135
20240620,114500,10809783519,1548,1535,1548,1535,6325
20240620,114400,10800049794,1535,1536,1536,1533,7949
20240620,114300,10787851709,1535,1543,1550,1535,13601
20240620,114200,10766861421,1543,1555,1555,1543,14683
20240620,114100,10744147950,1555,1557,1557,1549,3284
20240620,114000,10739051140,1557,1546,1558,1546,35347
20240620,113900,10684212867,1548,1548,1549,1545,3670
20240620,113800,10678532904,1544,1547,1548,1544,12507
20240620,113700,10659207849,1547,1537,1547,1537,7654
20240620,113600,10647415098,1541,1539,1541,1536,3114
20240620,113500,10642623749,1539,1537,1539,1535,3684
20240620,113400,10636956569,1537,1539,1539,1536,773
20240620,113300,10635768008,1541,1541,1541,1541,1
20240620,113200,10635766467,1535,1535,1541,1535,1127
20240620,113100,10634036516,1535,1537,1541,1535,7410
20240620,113000,10622655203,1536,1539,1542,1536,4164
20240620,112900,10616257318,1538,1539,1542,1537,2627
20240620,112800,10612216744,1539,1540,1542,1539,1750
20240620,112700,10609522620,1539,1543,1545,1539,5966
20240620,112600,10600329377,1545,1545,1545,1543,1214
20240620,112500,10598453893,1542,1545,1545,1540,6588
20240620,112400,10588296572,1545,1545,1545,1541,1872
20240620,112300,10585405478,1546,1549,1552,1545,5315
20240620,112200,10577183630,1548,1557,1557,1548,11205
20240620,112100,10559807127,1558,1558,1560,1551,14486
20240620,112000,10537256953,1558,1555,1560,1551,15886
20240620,111900,10512489929,1555,1559,1559,1550,5229
20240620,111800,10504351075,1555,1560,1560,1548,11931
20240620,111700,10485837858,1560,1561,1564,1554,10784
20240620,111600,10469021650,1554,1562,1564,1553,26408
20240620,111500,10427799629,1563,1570,1570,1551,59084
20240620,111400,10335361410,1569,1545,1570,1541,138372
20240620,111300,10119981754,1545,1542,1546,1538,6415
20240620,111200,10110082156,1537,1526,1542,1526,18137
20240620,111100,10082198849,1525,1524,1532,1519,12836
20240620,111000,10062616208,1524,1524,1524,1524,502
20240620,110900,10061851160,1517,1523,1525,1511,13582
20240620,110800,10041180971,1526,1519,1527,1519,6763
20240620,110700,10030894242,1519,1509,1521,1508,12642
20240620,110600,10011748673,1509,1519,1519,1509,4673
20240620,110500,10004683394,1519,1518,1520,1518,2734
20240620,110400,10000529430,1519,1515,1519,1510,8695
20240620,110300,9987355315,1510,1514,1515,1506,17821
20240620,110200,9960426304,1514,1510,1514,1509,9422
20240620,110100,9946193275,1510,1504,1510,1501,80357
20240620,110000,9825313732,1505,1509,1510,1504,9780
20240620,105900,9810567184,1509,1514,1514,1509,9718
20240620,105800,9795901524,1510,1516,1516,1509,16308
20240620,105700,9771276941,1511,1510,1516,1510,7236
20240620,105600,9760346442,1510,1519,1519,1510,9563
20240620,105500,9745880513,1515,1516,1520,1513,22502
20240620,105400,9711776742,1517,1517,1521,1514,9653
20240620,105300,9697149115,1519,1529,1533,1515,37006
20240620,105200,9640881611,1529,1528,1533,1524,3708
20240620,105100,9635224563,1528,1537,1537,1525,11743
20240620,105000,9617277587,1531,1539,1539,1531,228
20240620,104900,9616928344,1539,1535,1540,1530,1344
20240620,104800,9614861584,1540,1546,1546,1535,14771
20240620,104700,9592123748,1547,1540,1547,1537,21534
20240620,104600,9558880364,1540,1529,1540,1529,18229
20240620,104500,9530930817,1526,1529,1530,1525,2503
20240620,104400,9527104882,1530,1524,1530,1524,16052
20240620,104300,9502589100,1523,1523,1523,1523,2051
20240620,104200,9499465427,1523,1525,1525,1522,3388
20240620,104100,9494306396,1524,1525,1527,1524,7312
20240620,104000,9483155218,1525,1525,1525,1525,6873
20240620,103900,9472673893,1525,1519,1525,1517,23462
20240620,103800,9437028884,1517,1520,1520,1516,3689
20240620,103700,9431432241,1516,1522,1525,1515,16235
20240620,103600,9406791337,1525,1522,1525,1521,12559
20240620,103500,9387670348,1525,1526,1528,1522,10597
20240620,103400,9371512968,1523,1527,1527,1521,2212
20240620,103300,9368139041,1527,1531,1531,1523,1095
20240620,103200,9366469055,1531,1523,1533,1519,25080
20240620,103100,9328268539,1525,1525,1528,1524,5212
20240620,103000,9320321226,1528,1528,1528,1525,548
20240620,102900,9319484185,1528,1533,1533,1521,9398
20240620,102800,9305122560,1532,1517,1532,1515,69465
20240620,102700,9199514492,1517,1525,1526,1517,48389
20240620,102600,9125909661,1525,1528,1532,1525,22649
20240620,102500,9091306553,1528,1530,1530,1527,4081
20240620,102400,9085074027,1530,1530,1530,1526,7733
20240620,102300,9073257180,1533,1528,1535,1526,3452
20240620,102200,9067978843,1528,1532,1533,1525,27474
20240620,102100,9025938244,1533,1537,1538,1532,16511
20240620,102000,9000603194,1535,1539,1539,1535,16864
20240620,101900,8974681413,1538,1538,1538,1535,5857
20240620,101800,8965674768,1538,1533,1539,1532,8648
20240620,101700,8952412548,1533,1535,1535,1532,28724
20240620,101600,8908371108,1535,1541,1546,1535,21598
20240620,101500,8875127672,1543,1546,1546,1540,17359
20240620,101400,8848376234,1546,1546,1548,1541,3800
20240620,101300,8842516775,1549,1544,1549,1540,16219
20240620,101200,8817507173,1546,1549,1550,1543,3137
20240620,101100,8812651365,1543,1542,1549,1542,5023
20240620,101000,8804890306,1549,1545,1551,1545,17251
20240620,100900,8778178770,1550,1543,1550,1540,23198
20240620,100800,8742397668,1543,1543,1543,1539,3323
20240620,100700,8737277549,1543,1539,1545,1537,14569
20240620,100600,8714856569,1539,1532,1545,1531,10254
20240620,100500,8699080434,1532,1537,1540,1530,11137
20240620,100400,8681982374,1537,1526,1543,1521,56159
20240620,100300,8596041159,1529,1545,1545,1525,75275
20240620,100200,8480400503,1545,1555,1555,1543,58584
20240620,100100,8389588928,1554,1556,1560,1554,13530
20240620,100000,8368525901,1556,1557,1566,1552,21170
20240620,095900,8335556988,1560,1564,1569,1555,23585
20240620,095800,8298840336,1565,1565,1570,1557,17210
20240620,095700,8271905179,1567,1558,1567,1557,7775
20240620,095600,8259756822,1558,1562,1567,1557,6779
20240620,095500,8249177766,1566,1560,1569,1560,6415
20240620,095400,8239145504,1560,1555,1561,1551,29358
20240620,095300,8193521356,1554,1560,1560,1554,13890
20240620,095200,8171903785,1557,1566,1566,1557,43991
20240620,095100,8103212388,1567,1575,1582,1567,24624
20240620,095000,8064426093,1575,1567,1576,1565,16212
20240620,094900,8038956292,1564,1575,1577,1561,27155
20240620,094800,7996277144,1577,1579,1581,1573,15850
20240620,094700,7971274888,1581,1588,1591,1570,72768
20240620,094600,7855976574,1588,1576,1590,1567,50961
20240620,094500,7775450900,1576,1555,1577,1555,27793
20240620,094400,7731778969,1555,1551,1561,1550,33599
20240620,094300,7679604914,1552,1558,1559,1551,37526
20240620,094200,7621284374,1557,1559,1559,1557,5417
20240620,094100,7612845059,1558,1559,1559,1552,27182
20240620,094000,7570599261,1559,1556,1562,1554,23179
20240620,093900,7534515685,1556,1558,1574,1555,51804
20240620,093800,7453677123,1555,1568,1573,1555,19271
20240620,093700,7423557841,1572,1554,1572,1554,28552
20240620,093600,7378932498,1560,1560,1560,1550,53864
20240620,093500,7295286985,1560,1570,1577,1560,58898
20240620,093400,7203120375,1570,1579,1579,1561,94057
20240620,093300,7055457134,1578,1579,1591,1578,62890
20240620,093200,6955802272,1579,1598,1599,1577,111031
20240620,093100,6779204980,1598,1595,1600,1590,197281
20240620,093000,6464053748,1595,1588,1595,1586,63820
20240620,092900,6362574816,1589,1592,1592,1578,70521
20240620,092800,6250714142,1591,1591,1592,1575,111257
20240620,092700,6074066330,1591,1541,1592,1541,155985
20240620,092600,5830338854,1542,1553,1554,1541,88353
20240620,092500,5693601662,1553,1552,1557,1552,28198
20240620,092400,5649796573,1552,1566,1569,1551,59842
20240620,092300,5556661134,1560,1574,1579,1550,146544
20240620,092200,5327413605,1574,1592,1595,1571,276060
20240620,092100,4890076944,1592,1590,1600,1585,351882
20240620,092000,4330300287,1589,1589,1589,1589,0
20240620,091900,4330300287,1589,1589,1589,1589,0
20240620,091800,4330300287,1589,1571,1589,1565,152117
20240620,091700,4089904072,1571,1550,1577,1550,108433
20240620,091600,3919828892,1545,1568,1572,1542,118435
20240620,091500,3734935070,1568,1578,1583,1563,223003
20240620,091400,3384329913,1578,1547,1580,1542,268196
20240620,091300,2965585470,1546,1550,1550,1539,188668
20240620,091200,2674749142,1550,1540,1560,1539,322270
20240620,091100,2175483169,1539,1504,1541,1499,323518
20240620,091000,1683213036,1500,1500,1503,1491,48537
20240620,090900,1610551157,1500,1500,1510,1495,120288
20240620,090800,1429793177,1500,1463,1500,1460,89450
20240620,090700,1296809662,1461,1467,1473,1461,33423
20240620,090600,1247785263,1475,1474,1477,1466,49136
20240620,090500,1175649061,1464,1475,1479,1459,43676
20240620,090400,1111785968,1479,1499,1499,1430,93278
20240620,090300,975610977,1499,1483,1530,1483,281883
20240620,090200,552824868,1486,1451,1491,1445,129984
20240620,090100,360400379,1444,1417,1451,1417,87431
20240620,090000,235208930,1416,1445,1445,1416,161275